Fonet Bilgi Teknolojileri A.S. (IST:FONET)
Turkey
· Delayed Price · Currency is TRY 4.340
-0.300 (-6.47%)
Last updated: Mar 9, 2026, 3:17 PM GMT+3
IST:FONET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.40 | 4.78 | 4.18 | 4.22 | 4.22 | -9.05% | 147,984,852 |
| Mar 6, 2026 | 4.73 | 5.02 | 4.31 | 4.64 | 4.64 | -0.22% | 337,969,800 |
| Mar 5, 2026 | 4.40 | 4.65 | 4.37 | 4.65 | 4.65 | 9.93% | 171,071,300 |
| Mar 4, 2026 | 3.94 | 4.23 | 3.73 | 4.23 | 4.23 | 9.87% | 122,926,000 |
| Mar 3, 2026 | 3.67 | 4.04 | 3.66 | 3.85 | 3.85 | 4.62% | 208,211,648 |
| Mar 2, 2026 | 3.37 | 3.88 | 3.34 | 3.68 | 3.68 | 0.82% | 213,360,500 |
| Feb 27, 2026 | 3.39 | 3.68 | 3.33 | 3.65 | 3.65 | 8.96% | 231,335,304 |
| Feb 26, 2026 | 3.55 | 3.59 | 3.23 | 3.35 | 3.35 | -4.01% | 163,460,900 |
| Feb 25, 2026 | 3.33 | 3.49 | 3.33 | 3.49 | 3.49 | 9.75% | 70,552,873 |
| Feb 24, 2026 | 3.25 | 3.32 | 3.15 | 3.18 | 3.18 | -2.15% | 44,669,450 |
| Feb 23, 2026 | 3.26 | 3.39 | 3.20 | 3.25 | 3.25 | 1.88% | 75,052,580 |
| Feb 20, 2026 | 3.14 | 3.24 | 3.05 | 3.19 | 3.19 | 2.24% | 74,085,990 |
| Feb 19, 2026 | 3.30 | 3.33 | 3.10 | 3.12 | 3.12 | -5.45% | 34,666,860 |
| Feb 18, 2026 | 3.39 | 3.43 | 3.27 | 3.30 | 3.30 | -1.79% | 37,023,850 |
| Feb 17, 2026 | 3.36 | 3.44 | 3.34 | 3.36 | 3.36 | -0.30% | 35,511,050 |
| Feb 16, 2026 | 3.41 | 3.47 | 3.34 | 3.37 | 3.37 | -0.88% | 45,386,140 |
| Feb 13, 2026 | 3.31 | 3.53 | 3.31 | 3.40 | 3.40 | 4.94% | 95,928,460 |
| Feb 12, 2026 | 3.22 | 3.27 | 3.22 | 3.24 | 3.24 | 0.93% | 22,093,830 |
| Feb 11, 2026 | 3.26 | 3.28 | 3.20 | 3.21 | 3.21 | -1.83% | 28,801,340 |
| Feb 10, 2026 | 3.27 | 3.33 | 3.22 | 3.27 | 3.27 | -0.30% | 36,762,070 |
| Feb 9, 2026 | 3.19 | 3.29 | 3.15 | 3.28 | 3.28 | 4.13% | 45,827,050 |
| Feb 6, 2026 | 3.33 | 3.34 | 3.13 | 3.15 | 3.15 | -5.12% | 54,762,080 |
| Feb 5, 2026 | 3.45 | 3.51 | 3.29 | 3.32 | 3.32 | -3.77% | 69,686,380 |
| Feb 4, 2026 | 3.64 | 3.91 | 3.37 | 3.45 | 3.45 | -4.17% | 160,491,600 |
| Feb 3, 2026 | 3.29 | 3.60 | 3.27 | 3.60 | 3.60 | 9.76% | 93,987,940 |
| Feb 2, 2026 | 3.17 | 3.34 | 3.11 | 3.28 | 3.28 | 2.82% | 65,698,880 |
| Jan 30, 2026 | 3.23 | 3.28 | 3.18 | 3.19 | 3.19 | -1.24% | 29,279,220 |
| Jan 29, 2026 | 3.21 | 3.25 | 3.16 | 3.23 | 3.23 | 1.25% | 56,523,990 |
| Jan 28, 2026 | 3.14 | 3.31 | 3.13 | 3.19 | 3.19 | 1.59% | 48,651,730 |
| Jan 27, 2026 | 3.16 | 3.22 | 3.08 | 3.14 | 3.14 | - | 51,402,730 |
| Jan 26, 2026 | 3.07 | 3.15 | 3.02 | 3.14 | 3.14 | 2.61% | 49,256,330 |
| Jan 23, 2026 | 2.99 | 3.06 | 2.94 | 3.06 | 3.06 | 2.68% | 38,357,670 |
| Jan 22, 2026 | 2.91 | 2.99 | 2.90 | 2.98 | 2.98 | 2.76% | 22,699,380 |
| Jan 21, 2026 | 2.92 | 2.92 | 2.85 | 2.90 | 2.90 | -0.68% | 20,504,260 |
| Jan 20, 2026 | 2.98 | 3.00 | 2.89 | 2.92 | 2.92 | -2.01% | 27,108,980 |
| Jan 19, 2026 | 2.99 | 3.03 | 2.95 | 2.98 | 2.98 | - | 33,117,910 |
| Jan 16, 2026 | 2.92 | 2.99 | 2.87 | 2.98 | 2.98 | 2.41% | 30,701,370 |
| Jan 15, 2026 | 2.91 | 2.94 | 2.85 | 2.91 | 2.91 | - | 28,905,320 |
| Jan 14, 2026 | 3.05 | 3.10 | 2.90 | 2.91 | 2.91 | -4.28% | 33,107,170 |
| Jan 13, 2026 | 2.98 | 3.05 | 2.96 | 3.04 | 3.04 | 2.36% | 40,493,550 |
| Jan 12, 2026 | 2.95 | 3.00 | 2.93 | 2.97 | 2.97 | 1.37% | 32,953,580 |
| Jan 9, 2026 | 2.99 | 3.01 | 2.92 | 2.93 | 2.93 | -1.68% | 20,274,920 |
| Jan 8, 2026 | 2.97 | 3.00 | 2.90 | 2.98 | 2.98 | 0.34% | 29,613,050 |
| Jan 7, 2026 | 3.02 | 3.07 | 2.97 | 2.97 | 2.97 | -1.33% | 31,839,040 |
| Jan 6, 2026 | 3.02 | 3.05 | 2.98 | 3.01 | 3.01 | -0.33% | 42,410,550 |
| Jan 5, 2026 | 3.03 | 3.13 | 2.98 | 3.02 | 3.02 | - | 56,553,700 |
| Jan 2, 2026 | 2.81 | 3.05 | 2.81 | 3.02 | 3.02 | 8.24% | 67,686,950 |
| Dec 31, 2025 | 2.73 | 2.83 | 2.72 | 2.79 | 2.79 | 2.57% | 27,395,170 |
| Dec 30, 2025 | 2.71 | 2.75 | 2.69 | 2.72 | 2.72 | 0.37% | 13,141,070 |
| Dec 29, 2025 | 2.72 | 2.74 | 2.65 | 2.71 | 2.71 | -0.37% | 24,509,460 |
| Dec 26, 2025 | 2.79 | 2.79 | 2.71 | 2.72 | 2.72 | -2.16% | 17,734,180 |
| Dec 25, 2025 | 2.82 | 2.86 | 2.75 | 2.78 | 2.78 | -1.07% | 33,819,050 |
| Dec 24, 2025 | 2.85 | 2.91 | 2.80 | 2.81 | 2.81 | -1.40% | 24,989,510 |
| Dec 23, 2025 | 2.81 | 2.90 | 2.78 | 2.85 | 2.85 | 1.79% | 36,081,620 |
| Dec 22, 2025 | 2.83 | 2.84 | 2.76 | 2.80 | 2.80 | -0.71% | 28,051,840 |
| Dec 19, 2025 | 2.84 | 2.84 | 2.79 | 2.82 | 2.82 | -0.35% | 16,679,140 |
| Dec 18, 2025 | 2.87 | 2.89 | 2.81 | 2.83 | 2.83 | -1.05% | 21,979,880 |
| Dec 17, 2025 | 2.85 | 2.93 | 2.84 | 2.86 | 2.86 | 0.35% | 37,346,970 |
| Dec 16, 2025 | 2.90 | 2.91 | 2.83 | 2.85 | 2.85 | -1.38% | 21,572,810 |
| Dec 15, 2025 | 2.86 | 2.94 | 2.85 | 2.89 | 2.89 | 1.76% | 35,237,480 |
| Dec 12, 2025 | 2.88 | 2.91 | 2.83 | 2.84 | 2.84 | -1.39% | 37,172,710 |
| Dec 11, 2025 | 2.79 | 2.99 | 2.78 | 2.88 | 2.88 | 3.60% | 93,012,960 |
| Dec 10, 2025 | 2.82 | 2.90 | 2.77 | 2.78 | 2.78 | -0.71% | 40,836,080 |
| Dec 9, 2025 | 2.78 | 2.84 | 2.77 | 2.80 | 2.80 | 1.45% | 25,534,000 |
| Dec 8, 2025 | 2.78 | 2.82 | 2.76 | 2.76 | 2.76 | -0.36% | 20,655,200 |
| Dec 5, 2025 | 2.73 | 2.78 | 2.71 | 2.77 | 2.77 | 1.47% | 22,218,410 |
| Dec 4, 2025 | 2.79 | 2.81 | 2.73 | 2.73 | 2.73 | -1.80% | 21,181,580 |
| Dec 3, 2025 | 2.77 | 2.83 | 2.74 | 2.78 | 2.78 | 0.36% | 35,416,810 |
| Dec 2, 2025 | 2.75 | 2.83 | 2.74 | 2.77 | 2.77 | 1.09% | 26,345,830 |
| Dec 1, 2025 | 2.70 | 2.79 | 2.70 | 2.74 | 2.74 | 2.24% | 37,191,190 |
| Nov 28, 2025 | 2.70 | 2.76 | 2.67 | 2.68 | 2.68 | -0.37% | 26,449,850 |
| Nov 27, 2025 | 2.73 | 2.75 | 2.69 | 2.69 | 2.69 | -1.47% | 24,541,960 |
| Nov 26, 2025 | 2.85 | 2.85 | 2.73 | 2.73 | 2.73 | -3.53% | 25,222,960 |
| Nov 25, 2025 | 2.86 | 2.90 | 2.80 | 2.83 | 2.83 | -0.35% | 47,965,130 |
| Nov 24, 2025 | 2.84 | 2.89 | 2.81 | 2.84 | 2.84 | - | 29,636,560 |
| Nov 21, 2025 | 2.89 | 2.92 | 2.83 | 2.84 | 2.84 | -1.73% | 29,519,990 |
| Nov 20, 2025 | 2.89 | 2.96 | 2.85 | 2.89 | 2.89 | 0.70% | 46,729,600 |
| Nov 19, 2025 | 2.96 | 3.02 | 2.85 | 2.87 | 2.87 | -1.37% | 64,132,450 |
| Nov 18, 2025 | 2.92 | 2.99 | 2.84 | 2.91 | 2.91 | - | 49,894,640 |
| Nov 17, 2025 | 2.79 | 2.95 | 2.79 | 2.91 | 2.91 | 5.05% | 43,152,070 |
| Nov 14, 2025 | 2.82 | 2.86 | 2.75 | 2.77 | 2.77 | -1.77% | 31,848,420 |
| Nov 13, 2025 | 2.83 | 2.89 | 2.79 | 2.82 | 2.82 | 0.36% | 37,494,230 |
| Nov 12, 2025 | 2.87 | 2.90 | 2.79 | 2.81 | 2.81 | -1.06% | 29,057,270 |
| Nov 11, 2025 | 3.01 | 3.03 | 2.76 | 2.84 | 2.84 | -5.02% | 54,086,990 |
| Nov 10, 2025 | 3.03 | 3.07 | 2.97 | 2.99 | 2.99 | -0.33% | 40,939,400 |
| Nov 7, 2025 | 3.10 | 3.16 | 2.99 | 3.00 | 3.00 | -3.23% | 43,390,210 |
| Nov 6, 2025 | 3.21 | 3.25 | 3.09 | 3.10 | 3.10 | -2.82% | 60,491,370 |
| Nov 5, 2025 | 3.15 | 3.30 | 3.11 | 3.19 | 3.19 | 1.59% | 94,098,570 |
| Nov 4, 2025 | 3.26 | 3.31 | 3.13 | 3.14 | 3.14 | -2.18% | 60,818,890 |
| Nov 3, 2025 | 3.30 | 3.36 | 3.17 | 3.21 | 3.21 | -1.23% | 139,307,000 |
| Oct 31, 2025 | 2.97 | 3.25 | 2.90 | 3.25 | 3.25 | 9.80% | 123,334,400 |
| Oct 30, 2025 | 2.90 | 3.10 | 2.86 | 2.96 | 2.96 | 2.07% | 79,680,550 |
| Oct 28, 2025 | 2.89 | 3.00 | 2.86 | 2.90 | 2.90 | 0.35% | 35,212,880 |
| Oct 27, 2025 | 3.05 | 3.08 | 2.85 | 2.89 | 2.89 | -2.03% | 52,353,110 |
| Oct 24, 2025 | 2.78 | 2.96 | 2.76 | 2.95 | 2.95 | 7.27% | 94,671,070 |
| Oct 23, 2025 | 2.81 | 2.90 | 2.73 | 2.75 | 2.75 | -1.43% | 85,884,030 |
| Oct 22, 2025 | 3.03 | 3.05 | 2.78 | 2.79 | 2.79 | -7.31% | 140,685,600 |
| Oct 21, 2025 | 3.00 | 3.13 | 2.92 | 3.01 | 3.01 | 0.33% | 102,401,000 |
| Oct 20, 2025 | 3.17 | 3.44 | 3.00 | 3.00 | 3.00 | -4.03% | 194,698,300 |
| Oct 17, 2025 | 3.39 | 3.53 | 3.04 | 3.13 | 3.13 | -3.16% | 338,924,235 |